惠博普 sz.002554
3.18
-2.15%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.24 | 3.24 | 3.16 | 3.18 | -1.85% | 1.21 | 2.84% |
| 2025-09-16 | 3.21 | 3.26 | 3.16 | 3.24 | +0.93% | 1.55 | 3.62% |
| 2025-09-15 | 3.11 | 3.28 | 3.11 | 3.21 | +3.55% | 2.42 | 5.67% |
| 2025-09-12 | 2.98 | 3.13 | 2.96 | 3.10 | +3.68% | 1.99 | 4.88% |
| 2025-09-11 | 2.98 | 2.99 | 2.89 | 2.99 | 0.00% | 1.65 | 4.19% |
| 2025-09-10 | 2.83 | 3.00 | 2.83 | 2.99 | +6.03% | 1.91 | 4.92% |
| 2025-09-09 | 2.84 | 2.85 | 2.79 | 2.82 | -0.70% | 0.64 | 1.71% |
| 2025-09-08 | 2.83 | 2.87 | 2.82 | 2.84 | +0.71% | 0.75 | 1.99% |
| 2025-09-05 | 2.78 | 2.83 | 2.74 | 2.82 | +1.81% | 0.82 | 2.20% |
| 2025-09-04 | 2.84 | 2.84 | 2.75 | 2.77 | -1.77% | 1.08 | 2.90% |
| 2025-09-03 | 2.90 | 2.91 | 2.80 | 2.82 | -2.76% | 1.22 | 3.20% |
| 2025-09-02 | 2.95 | 2.95 | 2.84 | 2.90 | -6.75% | 2.67 | 6.92% |
| 2025-09-01 | 3.07 | 3.14 | 3.03 | 3.11 | +1.97% | 1.42 | 3.43% |
| 2025-08-29 | 3.09 | 3.12 | 3.04 | 3.05 | -0.97% | 1.35 | 3.30% |
| 2025-08-28 | 3.03 | 3.08 | 2.96 | 3.08 | +1.65% | 1.52 | 3.77% |
| 2025-08-27 | 3.10 | 3.17 | 3.01 | 3.03 | -2.26% | 1.38 | 3.36% |
| 2025-08-26 | 3.02 | 3.13 | 3.00 | 3.10 | +2.99% | 1.92 | 4.66% |
| 2025-08-25 | 3.00 | 3.03 | 2.96 | 3.01 | +1.01% | 0.93 | 2.32% |
| 2025-08-22 | 3.02 | 3.02 | 2.95 | 2.98 | -0.33% | 0.88 | 2.21% |
| 2025-08-21 | 2.95 | 3.02 | 2.95 | 2.99 | +1.01% | 1.24 | 3.12% |